Premium
Astera Labs Inc (ALAB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.615 | -3.53911042945 | 130.4 | 135.81 | 123.34 | 3343968 | 130.26257788 | CS |
| 4 | -12.445 | -9.00311075743 | 138.23 | 147.39 | 121.65 | 3215089 | 134.92888867 | CS |
| 12 | 52.795 | 72.3318262776 | 72.99 | 147.39 | 67.31 | 4843668 | 110.88891429 | CS |
| 26 | 72.905 | 137.868759455 | 52.88 | 147.39 | 36.215 | 4017034 | 82.58853925 | CS |
| 52 | 73.225 | 139.316971081 | 52.56 | 147.39 | 36.215 | 3294158 | 79.09255511 | CS |
| 156 | 73.225 | 139.316971081 | 52.56 | 147.39 | 36.215 | 3294158 | 79.09255511 | CS |
| 260 | 73.225 | 139.316971081 | 52.56 | 147.39 | 36.215 | 3294158 | 79.09255511 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 124.41 | -8.89 | -6.67 | 128.5 | 128.5 | 119.37 | 5588711 |
| 1737156900 | 133.3 | 5.4 | 4.22 | 128.16999 | 134.19999 | 126.3001 | 3244733 |
| 1737070500 | 127.9 | -3.87 | -2.94 | 133.97 | 135.69999 | 123.34 | 4173999 |
| 1736984100 | 131.77 | 3.32 | 2.58 | 132.68 | 135.81 | 131.231 | 3254082 |
| 1736897700 | 128.44999 | 1.26 | 0.99 | 130.4 | 132.1 | 125.15 | 2703057 |
| 1736811300 | 127.19 | -2.51 | -1.94 | 125.5 | 127.69 | 121.65 | 3791519 |
| 1736552100 | 129.69999 | -1.07 | -0.82 | 126.5 | 130.76 | 124 | 2340754 |
| 1736379300 | 130.77 | -2.83 | -2.12 | 131.88 | 133.01 | 127 | 3593748 |
| 1736292900 | 133.6 | -10.04 | -6.99 | 144.0089 | 144.9958 | 132.4201 | 3949196 |
| 1736206500 | 143.63999 | 2.71 | 1.92 | 147.15 | 147.38999 | 140.37 | 3187878 |
| 1735947300 | 140.93 | 6.3 | 4.68 | 134.28 | 141.1498 | 134.08 | 2680428 |
| 1735860900 | 134.63 | 2.18 | 1.65 | 131.9 | 136.19999 | 125.81 | 3098988 |
| 1735688100 | 132.44999 | -3.97 | -2.91 | 136.41999 | 136.63999 | 131.85 | 2492050 |
| 1735601700 | 136.41999 | -5.11 | -3.61 | 135.65 | 138.9591 | 133.31 | 2905154 |
| 1735342500 | 141.53 | -4.28 | -2.94 | 144 | 144.0148 | 139.5 | 3376125 |
| 1735256100 | 145.81 | 4.21 | 2.97 | 143.77 | 147.36 | 141.35 | 3909961 |
| 1735077840 | 141.6 | 6.03 | 4.45 | 138.22999 | 144.132 | 137.28 | 2739746 |
| 1734996900 | 135.57 | 3.4 | 2.57 | 135.52 | 138.13999 | 131.55009 | 3452551 |
| 1734737700 | 132.16999 | 6.89 | 5.50 | 123 | 133.31 | 120.91 | 11414838 |
| 1734651300 | 125.28 | 2.81 | 2.29 | 126.59 | 128.9737 | 119.02 | 5967771 |
| 1734564900 | 122.47 | -5.47 | -4.28 | 128.38 | 132.9 | 119.5 | 5983606 |
| 1734478500 | 127.94 | -2.54 | -1.95 | 127.88 | 131.88999 | 124.51 | 5040142 |
| 1734392100 | 130.47999 | -1.66 | -1.26 | 133.0275 | 136.38999 | 128.85 | 5723978 |
| 1734132900 | 132.13999 | 9.69 | 7.91 | 128.79 | 132.68 | 125.4698 | 4988550 |
| 1734046500 | 122.45 | -0.17 | -0.14 | 120.435 | 124.53 | 120.29 | 2079313 |
| 1733960100 | 122.62 | 4.45 | 3.77 | 123.1175 | 127.25 | 122.09 | 3463242 |
| 1733873700 | 118.17 | -3.86 | -3.16 | 122.39 | 125.41 | 116.2301 | 4050191 |
| 1733787300 | 122.03 | 1.63 | 1.35 | 122.6178 | 123.4005 | 117.41 | 3906360 |
| 1733528100 | 120.4 | 5.72 | 4.99 | 115 | 120.88 | 113.3275 | 4040012 |
| 1733441700 | 114.68 | -0.59 | -0.51 | 113.57 | 117.66 | 112.54 | 2715941 |
| 1733355300 | 115.27 | -1.24 | -1.06 | 115.6538 | 121.2 | 115.0001 | 4515425 |
| 1733268900 | 116.51 | 13.12 | 12.69 | 105.52 | 117.26 | 105.43 | 8180494 |
| 1733182500 | 103.39 | 0.14 | 0.14 | 104.06 | 105.02 | 100.84 | 3160812 |
| 1732917840 | 103.25 | 3.65 | 3.66 | 101.6 | 105.7213 | 100.64 | 1850660 |
| 1732750500 | 99.6 | -5.88 | -5.57 | 105.76 | 105.87 | 96.79 | 5207108 |
| 1732664100 | 105.48 | -1.83 | -1.71 | 108.3418 | 110.98 | 103.64 | 4254179 |
| 1732577700 | 107.31 | 5.03 | 4.92 | 107 | 113.85 | 106 | 7643046 |
| 1732318500 | 102.28 | -1.84 | -1.77 | 106.9052 | 109.11 | 102 | 4484085 |
| 1732232100 | 104.12 | 6.7 | 6.88 | 102.34 | 108.37 | 101.33 | 8777435 |
| 1732145700 | 97.42 | 2.24 | 2.35 | 95 | 98.79 | 92.17 | 5717458 |
| 1732059300 | 95.18 | 4.8 | 5.31 | 91.01 | 96.48 | 90.53 | 5915004 |
| 1731972900 | 90.38 | 3.93 | 4.55 | 88 | 91.2199 | 86.67 | 6167653 |
| 1731713700 | 86.45 | -2.04 | -2.31 | 87 | 89.1499 | 85.03 | 3795625 |
| 1731627300 | 88.49 | -0.81 | -0.91 | 89.55 | 92.37 | 88.19 | 2933076 |
| 1731540900 | 89.3 | -1.45 | -1.60 | 91.5 | 94.05 | 89.24 | 3122435 |
| 1731454500 | 90.75 | -1.5 | -1.63 | 91.65 | 93.6 | 87.89 | 4349186 |
| 1731368100 | 92.25 | -7.05 | -7.10 | 100 | 100.17 | 89.13 | 8433805 |
| 1731108900 | 99.3 | 4.81 | 5.09 | 96.22 | 99.36 | 93.3 | 4983611 |
| 1731022500 | 94.49 | -3.68 | -3.75 | 98.24 | 99.84 | 94.41 | 6077969 |
| 1730936100 | 98.17 | 2.26 | 2.36 | 89.17 | 98.68 | 86.52 | 14207273 |
| 1730849700 | 95.91 | 26.26 | 37.70 | 86.35 | 97.3494 | 86.33 | 24049286 |
| 1730763300 | 69.65 | -3 | -4.13 | 72.23 | 72.36 | 67.31 | 5309137 |
| 1730500500 | 72.65 | 2.49 | 3.55 | 72.12 | 74.02 | 71.155 | 2293368 |
| 1730414100 | 70.16 | -3.34 | -4.54 | 73.275 | 73.275 | 69.33 | 2857080 |
| 1730327700 | 73.5 | -0.57 | -0.77 | 73.335 | 75.16 | 73.14 | 1888197 |
| 1730241300 | 74.07 | 1.2 | 1.65 | 72.99 | 75 | 72.93 | 1960425 |
| 1730154900 | 72.87 | 0.2 | 0.28 | 72.94 | 73.4099 | 71.1196 | 1755580 |
| 1729895700 | 72.67 | 2.37 | 3.37 | 71.45 | 75.05 | 71.35 | 5387846 |
| 1729809300 | 70.3 | 2.5 | 3.69 | 68.5 | 70.7 | 68.29 | 3532752 |
| 1729722900 | 67.8 | -0.49 | -0.72 | 68.1 | 70.0863 | 65.099999 | 2541096 |
| 1729636500 | 68.29 | 1.11 | 1.65 | 66.78 | 68.75 | 65.5 | 2909375 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
